| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2016 | CNY | 31.4 | 34.25 | 29.55 | 30.09 | 30.09 | -2.74 (-8.35%) | 30,254,913 |
| 25 Jan 2016 | CNY | 31.5 | 33.92 | 30 | 32.83 | 32.83 | +1.97 (+6.38%) | 32,180,509 |
| 22 Jan 2016 | CNY | 27.5 | 30.86 | 27 | 30.86 | 30.86 | +2.81 (+10.02%) | 28,872,636 |
| 21 Jan 2016 | CNY | 26.53 | 29 | 26.19 | 28.05 | 28.05 | +1.57 (+5.93%) | 32,468,573 |
| 20 Jan 2016 | CNY | 25 | 26.48 | 24.8 | 26.48 | 26.48 | +2.41 (+10.01%) | 21,544,178 |
| 19 Jan 2016 | CNY | 21.15 | 24.07 | 21.15 | 24.07 | 24.07 | +2.19 (+10.01%) | 13,323,384 |
| 18 Jan 2016 | CNY | 20 | 22.39 | 20 | 21.88 | 21.88 | +1.38 (+6.73%) | 10,294,989 |
| 15 Jan 2016 | CNY | 22.48 | 22.49 | 20.36 | 20.5 | 20.5 | -2.11 (-9.33%) | 7,264,239 |
| 14 Jan 2016 | CNY | 21 | 22.85 | 20.6 | 22.61 | 22.61 | +0.71 (+3.24%) | 7,691,679 |
| 13 Jan 2016 | CNY | 23.9 | 24.46 | 21.88 | 21.9 | 21.9 | -2.01 (-8.41%) | 7,130,582 |
| 12 Jan 2016 | CNY | 23.37 | 24.56 | 21.5 | 23.91 | 23.91 | +0.55 (+2.35%) | 8,818,449 |
| 11 Jan 2016 | CNY | 25.5 | 25.59 | 23.36 | 23.36 | 23.36 | -2.59 (-9.98%) | 7,114,744 |
| 8 Jan 2016 | CNY | 26.37 | 26.91 | 23.1 | 25.95 | 25.95 | +0.33 (+1.29%) | 8,700,760 |
| 7 Jan 2016 | CNY | 27.58 | 27.68 | 25.55 | 25.62 | 25.62 | -2.77 (-9.76%) | 2,061,280 |
| 6 Jan 2016 | CNY | 27.15 | 28.75 | 26.76 | 28.39 | 28.39 | +1.77 (+6.65%) | 10,585,502 |
| 5 Jan 2016 | CNY | 26.36 | 28.39 | 26.02 | 26.62 | 26.62 | -2.29 (-7.92%) | 9,794,796 |
| 4 Jan 2016 | CNY | 32.3 | 32.43 | 28.91 | 28.91 | 28.91 | -3.21 (-9.99%) | 5,236,016 |
| 31 Dec 2015 | CNY | 33.07 | 33.21 | 32.06 | 32.12 | 32.12 | -0.87 (-2.64%) | 5,093,862 |
| 30 Dec 2015 | CNY | 33.1 | 33.4 | 32.85 | 32.99 | 32.99 | -0.2 (-0.60%) | 5,511,886 |
| 29 Dec 2015 | CNY | 32.52 | 33.5 | 32.52 | 33.19 | 33.19 | +0.1 (+0.30%) | 6,596,296 |
| 28 Dec 2015 | CNY | 33.9 | 34.27 | 33 | 33.09 | 33.09 | -0.78 (-2.30%) | 8,719,001 |
| 25 Dec 2015 | CNY | 33.8 | 34.21 | 33.3 | 33.87 | 33.87 | +0.17 (+0.50%) | 8,653,244 |
| 24 Dec 2015 | CNY | 33.9 | 33.9 | 33.02 | 33.7 | 33.7 | -1.13 (-3.24%) | 13,462,986 |
| 23 Dec 2015 | CNY | 35.87 | 36.99 | 34.39 | 34.83 | 34.83 | -0.33 (-0.94%) | 17,970,983 |
| 22 Dec 2015 | CNY | 35 | 35.42 | 34.68 | 35.16 | 35.16 | -0.05 (-0.14%) | 9,627,513 |
| 21 Dec 2015 | CNY | 36 | 36 | 34.77 | 35.21 | 35.21 | -0.97 (-2.68%) | 16,326,017 |
| 18 Dec 2015 | CNY | 34.21 | 37.75 | 34.02 | 36.18 | 36.18 | +1.79 (+5.21%) | 30,367,312 |
| 17 Dec 2015 | CNY | 34 | 34.94 | 34 | 34.39 | 34.39 | +0.36 (+1.06%) | 10,251,401 |
| 16 Dec 2015 | CNY | 34.55 | 34.86 | 33.91 | 34.03 | 34.03 | -0.49 (-1.42%) | 10,041,979 |
| 15 Dec 2015 | CNY | 35.2 | 35.59 | 34.01 | 34.52 | 34.52 | -0.85 (-2.40%) | 13,339,269 |
